Shenzhen Absen Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.480 | 8.630 | 8.400 | 8.630 | 7.133 | 3,205,012 |
| 2021-11-08 | 8.450 | 8.540 | 8.300 | 8.470 | 7.001 | 3,605,500 |
| 2021-11-05 | 8.310 | 8.580 | 8.250 | 8.490 | 7.018 | 5,436,702 |
| 2021-11-04 | 8.160 | 8.310 | 8.070 | 8.300 | 6.861 | 2,752,593 |
| 2021-11-03 | 8.030 | 8.370 | 8.020 | 8.190 | 6.770 | 2,872,309 |
| 2021-11-02 | 8.120 | 8.460 | 8.050 | 8.080 | 6.679 | 3,630,936 |
| 2021-11-01 | 8.140 | 8.270 | 8.080 | 8.180 | 6.762 | 2,627,827 |
| 2021-10-29 | 7.860 | 8.220 | 7.810 | 8.170 | 6.753 | 3,395,209 |
| 2021-10-28 | 8.060 | 8.060 | 7.660 | 7.870 | 6.505 | 3,985,313 |
| 2021-10-27 | 8.100 | 8.230 | 8.010 | 8.050 | 6.654 | 3,718,606 |
| 2021-10-26 | 8.290 | 8.410 | 8.260 | 8.380 | 6.927 | 3,923,006 |
| 2021-10-25 | 8.160 | 8.240 | 8.000 | 8.200 | 6.778 | 2,180,705 |
| 2021-10-22 | 8.100 | 8.250 | 8.060 | 8.140 | 6.728 | 1,946,701 |
| 2021-10-21 | 8.220 | 8.280 | 8.030 | 8.080 | 6.679 | 2,717,580 |
| 2021-10-20 | 8.330 | 8.370 | 8.170 | 8.270 | 6.836 | 2,330,680 |
| 2021-10-19 | 8.380 | 8.480 | 8.310 | 8.330 | 6.886 | 1,816,500 |
| 2021-10-18 | 8.370 | 8.500 | 8.280 | 8.450 | 6.985 | 2,036,000 |
| 2021-10-15 | 8.470 | 8.600 | 8.350 | 8.370 | 6.919 | 2,706,000 |
| 2021-10-14 | 8.900 | 8.900 | 8.440 | 8.550 | 7.067 | 3,454,800 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-16 | 0.2000 CNY |
| 2025-05-28 | 0.1500 CNY |
| 2024-05-22 | 0.3000 CNY |
| 2023-05-17 | 0.3000 CNY |
| 2022-08-29 | 1.5000 CNY |
| 2019-05-16 | 0.1550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.